Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Dividend Yield Vanguard ETF (NY: VYM )

117.37 -0.23 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.097 9.097 9.013 9.084 4,196 +0.04(+0.43%)
Aug 30, 2005 9.168 9.219 9.020 9.045 11,036 -0.12(-1.33%)
Aug 29, 2005 9.116 9.168 9.116 9.168 3,419 +0.09(+0.99%)
Aug 26, 2005 9.103 9.129 9.078 9.078 3,885 -0.02(-0.21%)
Aug 25, 2005 9.052 9.097 9.026 9.097 7,616 +0.08(+0.86%)
Aug 24, 2005 9.007 9.032 9.007 9.020 6,994 +0.01(+0.14%)
Aug 23, 2005 8.981 9.007 8.981 9.007 3,264 +0.10(+1.08%)
Aug 22, 2005 9.007 9.032 8.878 8.910 8,860 -0.03(-0.29%)
Aug 19, 2005 9.071 9.071 8.936 8.936 7,461 -0.11(-1.21%)
Aug 18, 2005 9.039 9.045 9.039 9.045 2,176 +0.03(+0.29%)
Aug 17, 2005 8.981 9.020 8.981 9.020 2,797 +0.00(+0.00%)
Aug 16, 2005 8.968 9.020 8.930 9.020 8,704 +0.08(+0.86%)
Aug 15, 2005 9.071 9.097 8.839 8.942 25,958 -0.10(-1.07%)
Aug 12, 2005 9.078 9.078 9.026 9.039 2,642 -0.04(-0.43%)
Aug 11, 2005 9.078 9.078 9.078 9.078 1,088 +0.00(+0.00%)
Aug 10, 2005 9.129 9.129 9.078 9.078 7,927 -0.05(-0.49%)
Aug 09, 2005 9.090 9.135 9.084 9.123 11,502 +0.03(+0.35%)
Aug 08, 2005 9.200 9.200 9.039 9.090 16,321 -0.16(-1.74%)
Aug 05, 2005 9.251 9.251 9.251 9.251 3,264 +0.00(+0.00%)
Aug 04, 2005 9.251 9.251 9.251 9.251 621 +0.00(+0.00%)
Aug 03, 2005 9.251 9.251 9.251 9.251 932 +0.01(+0.14%)
Aug 02, 2005 9.238 9.238 9.238 9.238 155 +0.00(+0.00%)
Aug 01, 2005 9.238 9.238 9.238 9.238 155 +0.00(+0.00%)
Jul 29, 2005 9.251 9.251 9.219 9.238 932 +0.00(+0.00%)
Jul 28, 2005 9.219 9.238 9.219 9.238 1,865 -0.01(-0.14%)
Jul 27, 2005 9.200 9.251 9.180 9.251 2,331 +0.05(+0.56%)
Jul 26, 2005 9.213 9.213 9.200 9.200 621 +0.00(+0.00%)
Jul 25, 2005 9.328 9.328 9.200 9.200 13,989 -0.19(-1.99%)
Jul 22, 2005 9.393 9.412 9.380 9.386 5,129 -0.01(-0.07%)
Jul 21, 2005 9.399 9.399 9.393 9.393 3,575 +0.03(+0.34%)
Jul 20, 2005 9.412 9.412 9.361 9.361 7,616 -0.15(-1.56%)
Jul 19, 2005 9.509 9.509 9.509 9.509 932 +0.01(+0.07%)
Jul 18, 2005 9.502 9.502 9.502 9.502 466 -0.01(-0.07%)
Jul 15, 2005 9.483 9.509 9.483 9.509 3,885 +0.03(+0.34%)
Jul 14, 2005 9.457 9.476 9.457 9.476 5,284 -0.08(-0.81%)
Jul 13, 2005 9.554 9.554 9.554 9.554 155 -0.02(-0.20%)
Jul 12, 2005 9.573 9.573 9.573 9.573 1,088 -0.01(-0.07%)
Jul 11, 2005 9.509 9.579 9.509 9.579 2,020 +0.10(+1.02%)
Jul 08, 2005 9.483 9.483 9.483 9.483 0 +0.00(+0.00%)
Jul 07, 2005 9.483 9.483 9.483 9.483 310 -0.03(-0.27%)
Jul 06, 2005 9.509 9.509 9.509 9.509 0 +0.00(+0.00%)
Jul 05, 2005 9.586 9.586 9.509 9.509 1,865 -0.14(-1.47%)
Jul 01, 2005 9.573 9.650 9.573 9.650 1,865 +0.08(+0.87%)
Jun 30, 2005 9.611 9.611 9.566 9.566 932 -0.05(-0.47%)
Jun 29, 2005 9.611 9.611 9.611 9.611 2,020 +0.00(+0.00%)
Jun 28, 2005 9.650 9.657 9.611 9.611 777 -0.03(-0.27%)
Jun 27, 2005 9.624 9.637 9.618 9.637 3,419 +0.03(+0.27%)
Jun 24, 2005 9.599 9.624 9.599 9.611 1,088 +0.03(+0.34%)
Jun 23, 2005 9.579 9.579 9.579 9.579 0 +0.00(+0.00%)
Jun 22, 2005 9.560 9.579 9.560 9.579 3,575 +0.03(+0.34%)
Jun 21, 2005 9.489 9.547 9.489 9.547 6,839 +0.09(+0.95%)
Jun 20, 2005 9.592 9.592 9.438 9.457 10,569 -0.14(-1.41%)
Jun 17, 2005 9.592 9.599 9.592 9.592 1,243 -0.01(-0.07%)
Jun 16, 2005 9.605 9.618 9.599 9.599 4,663 -0.08(-0.86%)
Jun 15, 2005 9.817 9.817 9.605 9.682 8,238 -0.17(-1.70%)
Jun 14, 2005 9.856 9.859 9.843 9.850 8,860 -0.03(-0.33%)
Jun 13, 2005 9.972 10.00 9.882 9.882 9,637 -0.05(-0.52%)
Jun 10, 2005 10.08 10.08 9.933 9.933 4,818 -0.14(-1.34%)
Jun 09, 2005 10.36 10.36 9.946 10.07 21,295 -0.36(-3.45%)
Jun 08, 2005 10.43 10.43 10.43 10.43 155 -0.03(-0.31%)
Jun 07, 2005 10.39 10.46 10.39 10.46 2,642 +0.01(+0.12%)
Jun 06, 2005 10.45 10.45 10.45 10.45 1,709 -0.07(-0.67%)
Jun 03, 2005 10.40 10.52 10.34 10.52 3,575 +0.06(+0.62%)
Jun 02, 2005 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.